| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2017 | $45.79 | $48.14 | $43.61 | $44.95 | 42,716,944 |
November 2017 | $45.78 | $46.54 | $44.02 | $46.12 | 34,038,124 |
October 2017 | $46.20 | $48.45 | $45.44 | $45.53 | 34,847,635 |
September 2017 | $48.04 | $48.12 | $44.94 | $46.20 | 33,561,144 |
August 2017 | $49.20 | $49.20 | $45.53 | $48.12 | 37,317,269 |
July 2017 | $45.95 | $49.20 | $44.44 | $48.95 | 40,305,058 |
June 2017 | $43.86 | $45.95 | $42.52 | $45.70 | 56,136,155 |
May 2017 | $41.27 | $44.82 | $39.51 | $43.86 | 54,190,722 |
April 2017 | $43.02 | $43.43 | $40.77 | $41.27 | 60,124,297 |
March 2017 | $42.77 | $46.10 | $42.02 | $42.93 | 55,939,902 |
February 2017 | $39.43 | $43.52 | $38.93 | $42.43 | 45,380,841 |
January 2017 | $37.35 | $39.93 | $36.60 | $39.27 | 45,992,928 |
December 2016 | $38.02 | $38.35 | $35.11 | $37.02 | 58,880,201 |
November 2016 | $34.69 | $38.68 | $34.11 | $38.02 | 87,325,549 |
October 2016 | $34.61 | $35.44 | $33.61 | $34.61 | 99,075,201 |
September 2016 | $34.52 | $35.02 | $33.78 | $34.61 | 105,155,936 |
August 2016 | $36.43 | $36.52 | $34.11 | $34.36 | 120,365,959 |
July 2016 | $32.78 | $36.85 | $32.53 | $36.43 | 115,278,670 |
June 2016 | $33.20 | $33.53 | $31.04 | $32.78 | 98,362,669 |
May 2016 | $32.95 | $33.36 | $31.95 | $33.36 | 58,583,654 |
April 2016 | $32.78 | $33.61 | $31.45 | $32.78 | 95,153,928 |
March 2016 | $31.04 | $32.95 | $30.87 | $32.78 | 71,189,996 |
February 2016 | $30.62 | $31.12 | $27.30 | $30.87 | 81,514,060 |
January 2016 | $33.45 | $33.53 | $28.63 | $30.71 | 65,482,638 |
December 2015 | $34.19 | $34.69 | $32.86 | $33.78 | 57,576,847 |
